$35.67 -1.10 (%) Masimo Corp - NASDAQ

Feb. 5, 2016 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MASI historical data

Date Open High Low Close Volume
2/4/201637.0937.3636.2736.77266,528
2/3/201637.7537.9036.5837.19522,749
2/2/201636.2637.5336.1037.38444,466
2/1/201636.6537.6736.5336.66343,709
1/29/201635.5836.7935.5836.75365,561
1/28/201636.5636.8635.1535.58265,193
1/27/201637.0337.0936.1336.25228,171
1/26/201637.1637.2436.5637.04182,641
1/25/201637.1137.5636.8036.88241,629
1/22/201637.1237.5836.7137.19253,152
1/21/201637.3937.7336.4936.53291,249
1/20/201636.4237.7535.9137.30350,233
1/19/201637.1137.7836.5836.97379,828
1/15/201636.4036.9435.6736.67476,111
1/14/201636.0737.5335.3937.35587,410
1/13/201636.0036.7435.5435.71584,293
1/12/201635.8236.2335.2035.68391,572
1/11/201636.5336.5534.9035.31497,482
1/8/201638.1538.5636.0736.151,033,199
1/7/201637.5738.0536.5037.92579,154
1/6/201636.9938.7936.7038.28951,623
1/5/201639.3140.2838.6939.26443,766
1/4/201640.9040.9039.0339.19628,617
12/31/201542.1042.1641.4441.51391,834
12/30/201542.3942.8342.2942.32189,786
12/29/201541.9142.7441.6742.28376,610
12/28/201541.6442.0141.2841.60216,826
12/24/201541.0442.0741.0441.78233,847
12/23/201540.9641.0940.4740.88305,030
12/22/201539.8340.6639.3640.45420,396
12/21/201541.6441.9539.4039.48615,059
12/18/201541.5641.8540.9941.431,176,063
12/17/201541.2741.9841.0341.80368,552
12/16/201541.4441.7340.7441.35307,974
12/15/201540.8941.1040.4140.94393,069
12/14/201540.6040.9540.0140.54260,262
12/11/201540.3240.6740.0540.44281,552
12/10/201540.6541.3840.4340.99386,040
12/9/201541.3341.8640.5540.65468,861
12/8/201540.1941.6840.0541.58407,858
12/7/201541.0641.1040.4040.54318,444
12/4/201540.5241.3640.2141.07328,086
12/3/201541.3941.7940.0740.35230,778
12/2/201541.8142.1941.3941.43293,200
12/1/201541.8341.9441.2241.70315,509
11/30/201542.8942.8941.4541.48287,893
11/27/201542.2943.0042.0842.48165,898
11/25/201541.9342.4441.2642.23204,193
11/24/201541.7442.1041.4641.93313,668
11/23/201541.6542.1240.0141.90345,339
11/20/201541.8142.1841.5441.72213,075
11/19/201542.8742.8841.3141.48222,402
11/18/201542.4842.8841.9442.86198,374
11/17/201541.1142.5141.1142.06257,603
11/16/201541.0841.8240.9241.60246,293
11/13/201541.1241.7040.6241.14237,710
11/12/201542.1842.3741.3441.39248,174
11/11/201543.1543.1542.1842.33178,231
11/10/201542.7543.3842.4143.11325,135
11/9/201543.0043.1042.6142.75414,857
11/6/201542.0043.7640.8743.12725,022
11/5/201541.3841.7541.0341.48326,256
11/4/201541.6641.7541.2041.45258,110
11/3/201541.0941.7040.6341.46301,691
11/2/201539.8341.3239.0941.16338,340
10/30/201539.7040.1439.5139.68218,410
10/29/201539.8940.6639.6539.72251,153
10/28/201538.5540.0738.4040.07313,107
10/27/201538.1338.8538.1338.55393,077
10/26/201538.3038.7038.0538.12508,283
10/23/201538.8938.9938.3638.45529,627
10/22/201540.8640.8637.4038.36437,395
10/21/201541.7041.7039.7840.70272,312
10/20/201541.1541.7040.7441.40199,456
10/19/201540.6541.5040.6540.84261,919
10/16/201540.5441.1240.3841.00146,247
10/15/201539.0140.4139.0140.39253,938
10/14/201539.7540.0838.8038.96253,655
10/13/201540.0240.4039.6739.77299,097
10/12/201539.6440.3239.0940.14183,186
10/9/201539.4840.1939.1139.58211,431
10/8/201538.9339.4638.7439.36291,739
10/7/201538.6539.0237.9738.88267,025
10/6/201539.8139.8138.3038.58241,927
10/5/201539.5039.8938.9939.78249,473
10/2/201538.7539.2937.8139.26256,553
10/1/201538.4839.2237.8439.07398,346
9/30/201537.8638.7037.8638.56335,425
9/29/201537.8438.5837.3437.61378,191
9/28/201540.2140.6737.1537.90560,185
9/25/201542.7442.7440.0840.18505,059
9/24/201542.2242.5541.8842.54332,425
9/23/201542.8842.8842.3942.63203,162
9/22/201542.8743.2142.4542.67333,207
9/21/201542.6343.6142.5443.14682,270
9/18/201541.9342.7541.9342.451,024,136
9/17/201542.2043.0642.1942.46404,266
9/16/201541.8842.5041.7942.32362,554
9/15/201541.7742.2441.5441.74379,535
9/14/201541.6442.2041.4041.79372,013
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center